中泰证券 sh.600918
5.64
-1.40%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.73 | 5.74 | 5.63 | 5.64 | -1.40% | 1.29 | 0.58% |
| 2026-05-21 | 5.75 | 5.88 | 5.70 | 5.72 | -0.35% | 1.88 | 0.82% |
| 2026-05-20 | 5.83 | 5.84 | 5.73 | 5.74 | -1.88% | 1.10 | 0.48% |
| 2026-05-19 | 5.80 | 5.86 | 5.80 | 5.85 | +0.69% | 0.90 | 0.39% |
| 2026-05-18 | 5.81 | 5.84 | 5.77 | 5.81 | -0.51% | 1.02 | 0.45% |
| 2026-05-15 | 5.90 | 5.92 | 5.81 | 5.84 | -1.35% | 1.45 | 0.63% |
| 2026-05-14 | 6.03 | 6.04 | 5.92 | 5.92 | -1.66% | 1.47 | 0.63% |
| 2026-05-13 | 6.06 | 6.06 | 5.98 | 6.02 | -0.50% | 1.53 | 0.65% |
| 2026-05-12 | 6.06 | 6.10 | 6.03 | 6.05 | -0.17% | 1.98 | 0.83% |
| 2026-05-11 | 6.00 | 6.08 | 5.98 | 6.06 | +0.83% | 2.01 | 0.85% |
| 2026-05-08 | 6.02 | 6.04 | 5.99 | 6.01 | -0.33% | 1.27 | 0.54% |
| 2026-05-07 | 6.07 | 6.08 | 6.01 | 6.03 | -0.49% | 1.24 | 0.53% |
| 2026-05-06 | 6.02 | 6.07 | 6.01 | 6.06 | +0.66% | 1.91 | 0.80% |
| 2026-04-30 | 6.01 | 6.08 | 5.99 | 6.02 | +0.33% | 1.85 | 0.78% |
| 2026-04-29 | 5.94 | 6.01 | 5.94 | 6.00 | +0.67% | 1.05 | 0.45% |
| 2026-04-28 | 5.93 | 6.01 | 5.93 | 5.96 | +0.34% | 1.23 | 0.53% |
| 2026-04-27 | 5.96 | 5.97 | 5.92 | 5.94 | -0.17% | 1.05 | 0.45% |
| 2026-04-24 | 5.98 | 5.99 | 5.94 | 5.95 | -0.83% | 0.94 | 0.40% |
| 2026-04-23 | 6.00 | 6.02 | 5.97 | 6.00 | -0.17% | 1.21 | 0.51% |
| 2026-04-22 | 5.98 | 6.05 | 5.97 | 6.01 | +0.17% | 1.18 | 0.50% |